Update 2024-11-18 2710 candle_min
This commit is contained in:
646
069960/min/candle-20241118.csv
Normal file
646
069960/min/candle-20241118.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,194300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,194200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,194100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,194000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,193000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,192000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,191300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,191000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,190000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,185000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,184300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,184000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,183000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,182000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,181300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,181000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,180000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,175000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,174300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,174000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,173000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,172000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,171300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,171000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,170000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,165000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,164300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,164000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,163000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,162000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,161300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,161000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,160000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,155000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154400,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,154300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,154000,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153900,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153800,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153700,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153600,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153500,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153400,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153300,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153200,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153100,1203160250,42650,42650,42650,42650,0
|
||||
20241118,153000,1203160250,42650,42650,42650,42650,2119
|
||||
20241118,152900,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152800,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152700,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152600,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152500,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152400,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152300,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152200,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152100,1112784900,42500,42500,42500,42500,0
|
||||
20241118,152000,1112784900,42500,42500,42500,42500,0
|
||||
20241118,151900,1112784900,42500,42350,42500,42350,183
|
||||
20241118,151800,1105015300,42350,42400,42400,42350,18
|
||||
20241118,151700,1104252200,42400,42400,42400,42400,89
|
||||
20241118,151600,1100478600,42450,42400,42450,42400,33
|
||||
20241118,151500,1099079250,42450,42450,42450,42400,26
|
||||
20241118,151400,1097975600,42450,42450,42450,42450,0
|
||||
20241118,151300,1097975600,42450,42400,42450,42400,17
|
||||
20241118,151200,1097254100,42400,42400,42400,42400,0
|
||||
20241118,151100,1097254100,42400,42400,42400,42400,1
|
||||
20241118,151000,1097211700,42350,42350,42350,42350,3
|
||||
20241118,150900,1097084650,42400,42400,42400,42350,79
|
||||
20241118,150800,1093735100,42400,42400,42400,42350,72
|
||||
20241118,150700,1090682500,42400,42450,42450,42400,20
|
||||
20241118,150600,1089833700,42400,42400,42450,42400,35
|
||||
20241118,150500,1088348950,42400,42450,42500,42400,188
|
||||
20241118,150400,1080363950,42450,42450,42450,42450,18
|
||||
20241118,150300,1079599850,42450,42450,42450,42450,12
|
||||
20241118,150200,1079090450,42450,42450,42450,42450,30
|
||||
20241118,150100,1077816950,42450,42400,42500,42400,39
|
||||
20241118,150000,1076161150,42400,42450,42450,42400,175
|
||||
20241118,145900,1068732800,42400,42450,42450,42400,22
|
||||
20241118,145800,1067799050,42450,42400,42450,42400,17
|
||||
20241118,145700,1067077550,42400,42450,42450,42400,14
|
||||
20241118,145600,1066483350,42450,42400,42450,42400,17
|
||||
20241118,145500,1065761800,42400,42400,42450,42400,35
|
||||
20241118,145400,1064277450,42450,42400,42450,42400,19
|
||||
20241118,145300,1063471100,42400,42400,42400,42400,10
|
||||
20241118,145200,1063047100,42400,42350,42400,42350,9
|
||||
20241118,145100,1062665550,42400,42400,42400,42400,24
|
||||
20241118,145000,1061647950,42400,42450,42450,42350,10
|
||||
20241118,144900,1061223950,42350,42400,42450,42350,195
|
||||
20241118,144800,1052955300,42450,42350,42450,42350,9
|
||||
20241118,144700,1052573450,42350,42350,42350,42350,4
|
||||
20241118,144600,1052404050,42300,42350,42350,42300,24
|
||||
20241118,144500,1051387850,42450,42400,42450,42350,42
|
||||
20241118,144400,1049607450,42400,42400,42400,42350,18
|
||||
20241118,144300,1048845000,42400,42350,42400,42350,9
|
||||
20241118,144200,1048463500,42300,42400,42400,42300,9
|
||||
20241118,144100,1048082100,42400,42400,42400,42400,30
|
||||
20241118,144000,1046810100,42400,42400,42400,42400,172
|
||||
20241118,143900,1039517300,42400,42400,42450,42400,17
|
||||
20241118,143800,1038795750,42450,42450,42450,42400,33
|
||||
20241118,143700,1037395100,42450,42400,42450,42400,2
|
||||
20241118,143600,1037310250,42450,42450,42450,42450,22
|
||||
20241118,143500,1036376350,42400,42450,42450,42400,39
|
||||
20241118,143400,1034722600,42450,42450,42450,42400,37
|
||||
20241118,143300,1033152600,42400,42400,42400,42400,31
|
||||
20241118,143200,1031838200,42350,42350,42350,42350,1
|
||||
20241118,143100,1031795850,42350,42250,42350,42250,1117
|
||||
20241118,143000,984545700,42250,42300,42300,42250,48
|
||||
20241118,142900,982516000,42300,42200,42300,42200,441
|
||||
20241118,142800,963863550,42200,42300,42300,42200,28
|
||||
20241118,142700,962679850,42250,42200,42300,42200,36
|
||||
20241118,142600,961158900,42200,42200,42200,42200,3
|
||||
20241118,142500,961032300,42150,42200,42200,42150,27
|
||||
20241118,142400,959893600,42200,42200,42200,42150,82
|
||||
20241118,142300,956434450,42150,42200,42200,42150,20
|
||||
20241118,142200,955590650,42200,42150,42200,42150,10
|
||||
20241118,142100,955168750,42200,42200,42200,42200,14
|
||||
20241118,142000,954577950,42150,42300,42300,42150,407
|
||||
20241118,141900,937382350,42250,42250,42300,42250,159
|
||||
20241118,141800,930663850,42250,42300,42300,42250,243
|
||||
20241118,141700,920396350,42250,42250,42300,42250,484
|
||||
20241118,141600,899947000,42250,42150,42250,42150,18
|
||||
20241118,141500,899187400,42150,42250,42250,42150,55
|
||||
20241118,141400,896867100,42200,42200,42200,42200,29
|
||||
20241118,141300,895643300,42150,42200,42250,42150,69
|
||||
20241118,141200,892733100,42150,42150,42150,42150,3
|
||||
20241118,141100,892606650,42150,42200,42250,42150,43
|
||||
20241118,141000,890792400,42200,42300,42300,42150,892
|
||||
20241118,140900,853152500,42250,42250,42250,42250,26
|
||||
20241118,140800,852054000,42250,42250,42350,42250,51
|
||||
20241118,140700,849898450,42250,42250,42300,42250,28
|
||||
20241118,140600,848715200,42250,42300,42300,42250,24
|
||||
20241118,140500,847700100,42250,42250,42300,42250,19
|
||||
20241118,140400,846897200,42300,42250,42300,42250,17
|
||||
20241118,140300,846178250,42300,42250,42300,42250,23
|
||||
20241118,140200,845205400,42300,42250,42300,42250,5
|
||||
20241118,140100,844994100,42250,42250,42300,42250,41
|
||||
20241118,140000,843260700,42300,42300,42350,42250,65
|
||||
20241118,135900,840511150,42350,42350,42350,42300,32
|
||||
20241118,135800,839156250,42300,42350,42350,42300,17
|
||||
20241118,135700,838436400,42300,42350,42350,42300,13
|
||||
20241118,135600,837886050,42300,42300,42350,42250,31
|
||||
20241118,135500,836573800,42300,42350,42350,42300,5
|
||||
20241118,135400,836362150,42350,42300,42400,42250,72
|
||||
20241118,135300,833315150,42350,42300,42350,42300,20
|
||||
20241118,135200,832468350,42300,42350,42350,42300,12
|
||||
20241118,135100,831960400,42300,42300,42300,42300,8
|
||||
20241118,135000,831622000,42250,42350,42350,42250,34
|
||||
20241118,134900,830184700,42300,42300,42300,42300,14
|
||||
20241118,134800,829592500,42300,42350,42350,42300,16
|
||||
20241118,134700,828914950,42300,42300,42350,42300,17
|
||||
20241118,134600,828195450,42300,42250,42300,42250,27
|
||||
20241118,134500,827054450,42250,42350,42400,42250,678
|
||||
20241118,134400,798364200,42400,42350,42400,42300,23
|
||||
20241118,134300,797389450,42400,42350,42400,42350,14
|
||||
20241118,134200,796796450,42350,42350,42400,42300,23
|
||||
20241118,134100,795822550,42350,42350,42400,42350,20
|
||||
20241118,134000,794974800,42350,42400,42400,42350,17
|
||||
20241118,133900,794254300,42400,42400,42400,42350,37
|
||||
20241118,133800,792686550,42350,42400,42450,42350,24
|
||||
20241118,133700,791668400,42300,42300,42350,42300,6
|
||||
20241118,133600,791414550,42350,42350,42400,42350,19
|
||||
20241118,133500,790609150,42350,42350,42400,42350,6
|
||||
20241118,133400,790355000,42400,42300,42400,42300,21
|
||||
20241118,133300,789465200,42300,42350,42400,42300,38
|
||||
20241118,133200,787855700,42300,42300,42300,42300,4
|
||||
20241118,133100,787686500,42300,42350,42350,42300,22
|
||||
20241118,133000,786754950,42350,42400,42400,42300,10
|
||||
20241118,132900,786331200,42400,42350,42400,42300,24
|
||||
20241118,132800,785314200,42450,42350,42450,42300,34
|
||||
20241118,132700,783873300,42350,42350,42350,42350,3
|
||||
20241118,132600,783746250,42350,42350,42400,42350,43
|
||||
20241118,132500,781924000,42350,42400,42400,42350,9
|
||||
20241118,132400,781542700,42350,42350,42400,42350,21
|
||||
20241118,132300,780652550,42400,42400,42400,42350,25
|
||||
20241118,132200,779592750,42350,42350,42350,42350,6
|
||||
20241118,132100,779338650,42350,42350,42400,42350,32
|
||||
20241118,132000,777982350,42350,42400,42400,42350,40
|
||||
20241118,131900,776288200,42400,42400,42400,42350,27
|
||||
20241118,131800,775143600,42350,42350,42400,42350,23
|
||||
20241118,131700,774168800,42350,42350,42350,42350,1
|
||||
20241118,131600,774126450,42450,42350,42450,42350,24
|
||||
20241118,131500,773108600,42350,42350,42450,42350,12
|
||||
20241118,131400,772600100,42400,42350,42400,42350,27
|
||||
20241118,131300,771455550,42350,42400,42400,42350,20
|
||||
20241118,131200,770607800,42350,42400,42400,42350,12
|
||||
20241118,131100,770099150,42350,42350,42350,42300,20
|
||||
20241118,131000,769252300,42300,42250,42300,42200,471
|
||||
20241118,130900,749340100,42250,42250,42250,42200,26
|
||||
20241118,130800,748241750,42200,42200,42250,42200,70
|
||||
20241118,130700,745284900,42250,42250,42250,42200,13
|
||||
20241118,130600,744735750,42250,42250,42300,42250,105
|
||||
20241118,130500,740298800,42250,42300,42300,42250,16
|
||||
20241118,130400,739622250,42300,42250,42300,42250,18
|
||||
20241118,130300,738861000,42250,42300,42300,42250,57
|
||||
20241118,130200,736450750,42250,42300,42300,42250,21
|
||||
20241118,130100,735562600,42250,42300,42300,42250,19
|
||||
20241118,130000,734758950,42250,42250,42300,42250,32
|
||||
20241118,125900,733406200,42300,42250,42300,42250,38
|
||||
20241118,125800,731799700,42250,42300,42300,42250,24
|
||||
20241118,125700,730784550,42250,42300,42300,42250,121
|
||||
20241118,125600,725672250,42250,42250,42350,42250,121
|
||||
20241118,125500,720558600,42350,42350,42350,42250,177
|
||||
20241118,125400,713070500,42300,42350,42350,42300,67
|
||||
20241118,125300,710233150,42350,42300,42350,42300,25
|
||||
20241118,125200,709174550,42350,42350,42350,42350,34
|
||||
20241118,125100,707734650,42350,42300,42400,42300,20
|
||||
20241118,125000,706886950,42350,42400,42400,42350,4
|
||||
20241118,124900,706717400,42400,42350,42400,42350,34
|
||||
20241118,124800,705276750,42400,42300,42400,42300,16
|
||||
20241118,124700,704599000,42300,42300,42300,42300,4
|
||||
20241118,124600,704429800,42350,42350,42400,42350,45
|
||||
20241118,124500,702524000,42350,42400,42400,42350,21
|
||||
20241118,124400,701634400,42400,42400,42400,42400,22
|
||||
20241118,124300,700701600,42350,42400,42400,42350,23
|
||||
20241118,124200,699726800,42400,42400,42400,42400,6
|
||||
20241118,124100,699472400,42400,42350,42400,42350,24
|
||||
20241118,124000,698454900,42350,42400,42400,42350,7
|
||||
20241118,123900,698158300,42400,42350,42400,42350,77
|
||||
20241118,123800,694896300,42350,42400,42400,42350,23
|
||||
20241118,123700,693921450,42350,42400,42400,42350,13
|
||||
20241118,123600,693370350,42400,42400,42400,42350,20
|
||||
20241118,123500,692522550,42350,42400,42400,42350,6
|
||||
20241118,123400,692268300,42350,42300,42350,42300,50
|
||||
20241118,123300,690152350,42350,42350,42350,42350,15
|
||||
20241118,123200,689517100,42300,42300,42350,42300,12
|
||||
20241118,123100,689009150,42300,42300,42300,42300,15
|
||||
20241118,123000,688374650,42250,42400,42400,42250,120
|
||||
20241118,122900,683302450,42400,42400,42400,42400,15
|
||||
20241118,122800,682666450,42300,42350,42350,42250,24
|
||||
20241118,122700,681650450,42350,42300,42350,42300,15
|
||||
20241118,122600,681015350,42300,42300,42300,42250,18
|
||||
20241118,122500,680254050,42300,42300,42300,42300,30
|
||||
20241118,122400,678985050,42300,42250,42300,42250,18
|
||||
20241118,122300,678223800,42300,42350,42350,42300,210
|
||||
20241118,122200,669339700,42350,42350,42350,42300,13
|
||||
20241118,122100,668789250,42350,42300,42400,42300,31
|
||||
20241118,122000,667476400,42250,42350,42350,42250,50
|
||||
20241118,121900,665360200,42350,42350,42350,42350,15
|
||||
20241118,121800,664724950,42350,42350,42350,42350,21
|
||||
20241118,121700,663835600,42300,42300,42300,42300,10
|
||||
20241118,121600,663412600,42300,42350,42350,42300,370
|
||||
20241118,121500,647760450,42300,42350,42400,42300,18
|
||||
20241118,121400,646998600,42350,42300,42350,42300,25
|
||||
20241118,121300,645940350,42350,42300,42350,42300,18
|
||||
20241118,121200,645178600,42300,42300,42300,42300,17
|
||||
20241118,121100,644459500,42300,42350,42350,42300,18
|
||||
20241118,121000,643697700,42350,42350,42400,42300,58
|
||||
20241118,120900,641243350,42300,42300,42300,42250,52
|
||||
20241118,120800,639043900,42250,42300,42300,42250,15
|
||||
20241118,120700,638409450,42300,42250,42300,42250,15
|
||||
20241118,120600,637775150,42300,42300,42300,42250,48
|
||||
20241118,120500,635745550,42250,42300,42300,42250,23
|
||||
20241118,120400,634772850,42300,42250,42300,42250,23
|
||||
20241118,120300,633800000,42250,42300,42300,42250,20
|
||||
20241118,120200,632954050,42300,42300,42300,42300,17
|
||||
20241118,120100,632234950,42300,42350,42350,42250,42
|
||||
20241118,120000,630457800,42350,42350,42350,42350,3
|
||||
20241118,115900,630330750,42300,42300,42350,42300,46
|
||||
20241118,115800,628383050,42300,42300,42300,42250,5
|
||||
20241118,115700,628171650,42300,42300,42350,42300,51
|
||||
20241118,115600,626014000,42350,42300,42350,42300,24
|
||||
20241118,115500,624998050,42350,42350,42350,42350,53
|
||||
20241118,115400,622753500,42350,42300,42350,42300,28
|
||||
20241118,115300,621567900,42300,42350,42350,42300,103
|
||||
20241118,115200,617206100,42350,42400,42400,42350,3
|
||||
20241118,115100,617078950,42400,42400,42400,42400,20
|
||||
20241118,115000,616230950,42350,42400,42400,42350,8
|
||||
20241118,114900,615892000,42400,42350,42400,42350,17
|
||||
20241118,114800,615171300,42350,42400,42400,42350,17
|
||||
20241118,114700,614450600,42350,42350,42350,42350,22
|
||||
20241118,114600,613518900,42350,42350,42350,42350,6
|
||||
20241118,114500,613264800,42250,42400,42400,42250,117
|
||||
20241118,114400,608305350,42300,42350,42350,42300,154
|
||||
20241118,114300,601787250,42400,42400,42400,42400,15
|
||||
20241118,114200,601151250,42350,42400,42400,42350,17
|
||||
20241118,114100,600431250,42400,42300,42400,42300,60
|
||||
20241118,114000,597887800,42300,42350,42350,42300,14
|
||||
20241118,113900,597295500,42300,42250,42300,42250,29
|
||||
20241118,113800,596069050,42300,42300,42300,42300,45
|
||||
20241118,113700,594165550,42300,42250,42300,42250,48
|
||||
20241118,113600,592135250,42250,42300,42300,42250,173
|
||||
20241118,113500,584818000,42300,42400,42400,42300,123
|
||||
20241118,113400,579614650,42400,42350,42400,42350,17
|
||||
20241118,113300,578894000,42350,42450,42450,42350,17
|
||||
20241118,113200,578172500,42400,42400,42400,42400,20
|
||||
20241118,113100,577324500,42400,42350,42450,42350,33
|
||||
20241118,113000,575923950,42400,42350,42400,42350,28
|
||||
20241118,112900,574737050,42350,42350,42350,42350,106
|
||||
20241118,112800,570247950,42350,42400,42450,42350,17
|
||||
20241118,112700,569527150,42350,42350,42350,42350,27
|
||||
20241118,112600,568383700,42400,42350,42400,42350,18
|
||||
20241118,112500,567620600,42400,42400,42400,42400,0
|
||||
20241118,112400,567620600,42400,42400,42400,42400,14
|
||||
20241118,112300,567027000,42350,42450,42450,42350,16
|
||||
20241118,112200,566347900,42400,42400,42400,42400,258
|
||||
20241118,112100,555408700,42450,42500,42500,42450,18
|
||||
20241118,112000,554643850,42550,42550,42550,42550,2
|
||||
20241118,111900,554558750,42450,42550,42550,42450,27
|
||||
20241118,111800,553411050,42500,42500,42500,42500,16
|
||||
20241118,111700,552731050,42550,42550,42550,42550,0
|
||||
20241118,111600,552731050,42550,42500,42550,42500,83
|
||||
20241118,111500,549202200,42550,42550,42550,42550,1
|
||||
20241118,111400,549159650,42550,42550,42600,42550,21
|
||||
20241118,111300,548265900,42550,42550,42550,42550,34
|
||||
20241118,111200,546819200,42500,42500,42500,42500,3
|
||||
20241118,111100,546691700,42550,42400,42550,42400,56
|
||||
20241118,111000,544310150,42400,42500,42500,42400,2
|
||||
20241118,110900,544225250,42400,42350,42400,42300,26
|
||||
20241118,110800,543123000,42300,42350,42400,42300,88
|
||||
20241118,110700,539395600,42350,42350,42350,42350,3
|
||||
20241118,110600,539268550,42350,42400,42450,42350,597
|
||||
20241118,110500,513955000,42450,42500,42600,42450,215
|
||||
20241118,110400,504824950,42500,42550,42550,42450,133
|
||||
20241118,110300,499173350,42550,42600,42600,42550,56
|
||||
20241118,110200,496788450,42550,42550,42550,42550,177
|
||||
20241118,110100,489257100,42600,42550,42600,42550,40
|
||||
20241118,110000,487554000,42550,42600,42600,42550,162
|
||||
20241118,105900,480655450,42600,42550,42600,42550,40
|
||||
20241118,105800,478952500,42550,42550,42600,42500,47
|
||||
20241118,105700,476952900,42550,42600,42600,42550,195
|
||||
20241118,105600,468647550,42650,42600,42650,42600,77
|
||||
20241118,105500,465363550,42600,42600,42600,42600,33
|
||||
20241118,105400,463957750,42650,42650,42650,42650,15
|
||||
20241118,105300,463318000,42600,42700,42700,42600,26
|
||||
20241118,105200,462208900,42700,42600,42700,42600,8
|
||||
20241118,105100,461867450,42700,42600,42700,42600,78
|
||||
20241118,105000,458541200,42650,42650,42650,42650,0
|
||||
20241118,104900,458541200,42650,42650,42700,42650,290
|
||||
20241118,104800,446170950,42700,42750,42750,42700,809
|
||||
20241118,104700,411625850,42750,42750,42750,42750,98
|
||||
20241118,104600,407436350,42800,42750,42800,42750,71
|
||||
20241118,104500,404397600,42750,42800,42800,42750,16
|
||||
20241118,104400,403713000,42850,42800,42850,42800,37
|
||||
20241118,104300,402128650,42850,42800,42850,42800,16
|
||||
20241118,104200,401443100,42800,42800,42800,42800,2
|
||||
20241118,104100,401357500,42800,42800,42800,42800,4
|
||||
20241118,104000,401186300,42800,42750,42800,42750,66
|
||||
20241118,103900,398361700,42800,42750,42800,42750,32
|
||||
20241118,103800,396992950,42800,42800,42800,42750,28
|
||||
20241118,103700,395794700,42750,42750,42800,42750,34
|
||||
20241118,103600,394340450,42750,42800,42800,42750,15
|
||||
20241118,103500,393698500,42750,42800,42800,42750,399
|
||||
20241118,103400,376641200,42800,42850,42850,42750,39
|
||||
20241118,103300,374971750,42800,42800,42800,42800,10
|
||||
20241118,103200,374543750,42800,42850,42900,42800,8
|
||||
20241118,103100,374200850,42800,42850,42900,42800,92
|
||||
20241118,103000,370261300,42850,42900,42900,42850,26
|
||||
20241118,102900,369147150,42900,42850,42900,42850,17
|
||||
20241118,102800,368417950,42850,42950,42950,42850,33
|
||||
20241118,102700,367002300,42900,42900,42900,42900,23
|
||||
20241118,102600,366015600,42900,42900,42900,42900,14
|
||||
20241118,102500,365415000,42900,42900,42900,42900,2
|
||||
20241118,102400,365329200,42950,42950,42950,42950,15
|
||||
20241118,102300,364684950,42950,42950,43000,42950,24
|
||||
20241118,102200,363653700,42950,42950,42950,42950,1
|
||||
20241118,102100,363610750,42950,43000,43000,42850,27
|
||||
20241118,102000,362452250,42900,42850,42900,42850,119
|
||||
20241118,101900,357350550,42850,42800,42850,42800,16
|
||||
20241118,101800,356665050,42800,42850,42850,42800,18
|
||||
20241118,101700,355893850,42800,42750,42800,42750,143
|
||||
20241118,101600,349775050,42750,42750,42800,42750,328
|
||||
20241118,101500,335751650,42800,42800,42800,42750,76
|
||||
20241118,101400,332501000,42800,42800,42850,42800,93
|
||||
20241118,101300,328519900,42800,42850,42850,42800,16
|
||||
20241118,101200,327834350,42800,42750,42800,42750,169
|
||||
20241118,101100,320601200,42800,42800,42800,42800,25
|
||||
20241118,101000,319531200,42800,42800,42800,42800,231
|
||||
20241118,100900,309644400,42750,42850,42850,42750,516
|
||||
20241118,100800,287548450,42850,42900,42900,42850,17
|
||||
20241118,100700,286819250,42900,42850,42900,42850,7
|
||||
20241118,100600,286519250,42850,42850,42900,42850,48
|
||||
20241118,100500,284461600,42850,42850,42850,42850,17
|
||||
20241118,100400,283733150,42900,42900,42900,42900,337
|
||||
20241118,100300,269275850,42900,42950,42950,42900,72
|
||||
20241118,100200,266184450,42950,42950,43000,42950,14
|
||||
20241118,100100,265583000,43000,43000,43000,43000,15
|
||||
20241118,100000,264938000,42950,43000,43000,42950,42
|
||||
20241118,095900,263134050,42950,42950,43000,42950,62
|
||||
20241118,095800,260470400,42950,43000,43000,42950,22
|
||||
20241118,095700,259524550,43000,42950,43000,42950,8
|
||||
20241118,095600,259180650,42950,43000,43000,42950,17
|
||||
20241118,095500,258449700,42950,42950,42950,42950,33
|
||||
20241118,095400,257032350,42950,42900,43000,42900,120
|
||||
20241118,095300,251882700,42900,42850,42900,42850,16
|
||||
20241118,095200,251196350,42850,42850,42850,42850,3
|
||||
20241118,095100,251067800,42900,42900,42900,42850,17
|
||||
20241118,095000,250338550,42900,42900,42900,42900,1
|
||||
20241118,094900,250295650,42850,42800,42850,42800,20
|
||||
20241118,094800,249438900,42800,42850,42850,42800,16
|
||||
20241118,094700,248753400,42850,42850,42850,42850,4
|
||||
20241118,094600,248582000,42900,42900,42900,42900,15
|
||||
20241118,094500,247938500,42850,42850,42850,42850,3
|
||||
20241118,094400,247809950,42850,42800,42850,42800,105
|
||||
20241118,094300,243315200,42750,42800,42800,42750,32
|
||||
20241118,094200,241945650,42800,42800,42800,42800,1
|
||||
20241118,094100,241902850,42750,42800,42800,42750,4
|
||||
20241118,094000,241731800,42800,42850,42850,42800,7
|
||||
20241118,093900,241432150,42800,42800,42800,42750,150
|
||||
20241118,093800,235012250,42850,42850,42850,42850,1
|
||||
20241118,093700,234969400,42850,42850,42850,42850,0
|
||||
20241118,093600,234969400,42850,42800,42850,42800,3
|
||||
20241118,093500,234840900,42800,42850,42850,42800,5
|
||||
20241118,093400,234626700,42900,42950,42950,42900,45
|
||||
20241118,093300,232696150,43000,42950,43000,42900,26
|
||||
20241118,093200,231579850,42950,43000,43000,42950,6
|
||||
20241118,093100,231321900,42950,43000,43000,42950,18
|
||||
20241118,093000,230548650,43000,43000,43000,43000,17
|
||||
20241118,092900,229817650,43000,43000,43000,43000,24
|
||||
20241118,092800,228785650,43000,43050,43050,43000,9
|
||||
20241118,092700,228398300,43050,43000,43050,43000,205
|
||||
20241118,092600,219574900,42900,42750,42950,42700,327
|
||||
20241118,092500,205562500,42750,42850,42900,42750,41
|
||||
20241118,092400,203807000,42900,42900,42950,42900,41
|
||||
20241118,092300,202047800,42950,42950,42950,42950,0
|
||||
20241118,092200,202047800,42950,42950,42950,42800,51
|
||||
20241118,092100,199858700,43000,42950,43000,42950,150
|
||||
20241118,092000,193409250,42950,42900,42950,42850,96
|
||||
20241118,091900,189290500,42950,42950,42950,42950,39
|
||||
20241118,091800,187615450,42950,42950,43050,42950,187
|
||||
20241118,091700,179575100,42950,42950,42950,42950,13
|
||||
20241118,091600,179016750,42950,43050,43050,42950,26
|
||||
20241118,091500,177898450,43050,43100,43100,43000,108
|
||||
20241118,091400,173251350,43100,43050,43100,43050,10
|
||||
20241118,091300,172820450,43050,43050,43100,43000,79
|
||||
20241118,091200,169419500,43050,43050,43100,42850,638
|
||||
20241118,091100,141942000,43100,42850,43100,42800,1025
|
||||
20241118,091000,97937300,42850,42750,42850,42750,143
|
||||
20241118,090900,91817800,42700,42650,42750,42650,208
|
||||
20241118,090800,82933800,42650,42650,42650,42650,63
|
||||
20241118,090700,80246850,42650,42600,42650,42500,288
|
||||
20241118,090600,67997800,42600,42550,42600,42550,137
|
||||
20241118,090500,62161900,42550,42300,42550,42300,141
|
||||
20241118,090400,56182050,42300,42300,42400,42250,121
|
||||
20241118,090300,51064350,42300,42200,42300,42200,96
|
||||
20241118,090200,47009050,42100,41850,42150,41850,203
|
||||
20241118,090100,38480900,41850,41950,41950,41850,29
|
||||
20241118,090000,37265800,41950,41800,42200,41800,888
|
||||
|
Reference in New Issue
Block a user